Golar LNG Ltd (GLNG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
688.686 |
-2,67%
|
49,83
|
48,48
|
50,77
|
48,50
|
| 23/07/2026 |
1.037.340 |
0,34%
|
50,73
|
49,78
|
50,73
|
49,83
|
| 22/07/2026 |
2.900.626 |
0,06%
|
49,76
|
49,50
|
51,01
|
49,73
|
| 21/07/2026 |
576.406 |
0,18%
|
51,31
|
49,49
|
51,31
|
49,76
|
| 20/07/2026 |
446.653 |
-0,01%
|
50,39
|
49,595
|
50,52
|
49,65
|
| 17/07/2026 |
478.817 |
-0,18%
|
49,20
|
49,03
|
50,50
|
49,65
|
| 16/07/2026 |
344.137 |
-1,89%
|
49,502
|
49,502
|
51,06
|
49,76
|
| 15/07/2026 |
414.236 |
-2,35%
|
52,00
|
50,295
|
52,40
|
50,70
|
| 14/07/2026 |
395.686 |
1,66%
|
51,70
|
51,09
|
52,16
|
51,92
|
| 13/07/2026 |
361.760 |
-0,31%
|
51,24
|
50,85
|
51,96
|
51,07
|
| 10/07/2026 |
291.258 |
0,73%
|
50,13
|
50,13
|
51,76
|
51,24
|
| 09/07/2026 |
392.345 |
-1,14%
|
52,15
|
50,195
|
52,57
|
50,87
|
| 08/07/2026 |
464.262 |
1,94%
|
50,97
|
50,54
|
52,10
|
51,47
|
| 07/07/2026 |
496.755 |
1,92%
|
50,64
|
49,58
|
51,09
|
50,495
|
| 06/07/2026 |
615.245 |
1,10%
|
49,50
|
48,865
|
50,55
|
49,56
|
| 02/07/2026 |
737.995 |
-1,36%
|
48,33
|
48,33
|
50,43
|
49,01
|
| 01/07/2026 |
537.584 |
-0,25%
|
49,60
|
49,42
|
50,3499
|
49,70
|
| 30/06/2026 |
493.947 |
0,38%
|
49,70
|
49,00
|
50,30
|
49,84
|
| 29/06/2026 |
828.501 |
-0,20%
|
48,50
|
48,50
|
50,36
|
49,65
|
| 26/06/2026 |
685.981 |
-0,59%
|
49,84
|
49,40
|
50,11
|
49,76
|
| 25/06/2026 |
832.093 |
0,52%
|
49,525
|
49,20
|
50,23
|
50,05
|
| 24/06/2026 |
553.057 |
-2,71%
|
50,02
|
49,14
|
50,71
|
49,83
|
| 23/06/2026 |
448.677 |
0,87%
|
50,75
|
50,01
|
51,37
|
51,21
|
| 18/06/2026 |
912.007 |
0,30%
|
48,50
|
48,47
|
50,75
|
50,75
|
| 17/06/2026 |
570.405 |
-0,33%
|
49,53
|
49,09
|
49,64
|
49,45
|
| 16/06/2026 |
862.374 |
-3,19%
|
50,71
|
49,49
|
51,17
|
49,59
|
| 15/06/2026 |
445.191 |
-0,06%
|
50,60
|
50,19
|
51,20
|
51,20
|
| 12/06/2026 |
986.941 |
1,23%
|
50,55
|
50,4028
|
51,465
|
51,17
|
| 11/06/2026 |
587.341 |
-0,54%
|
51,00
|
50,25
|
52,19
|
50,55
|
| 10/06/2026 |
434.326 |
0,36%
|
49,49
|
49,49
|
51,66
|
50,83
|
| 09/06/2026 |
839.357 |
0,02%
|
50,57
|
49,71
|
50,98
|
50,71
|
| 08/06/2026 |
556.914 |
0,16%
|
51,99
|
49,97
|
51,99
|
50,75
|
| 05/06/2026 |
666.264 |
-1,42%
|
51,40
|
50,66
|
51,98
|
50,67
|
| 04/06/2026 |
663.387 |
-0,44%
|
51,48
|
51,211
|
51,99
|
51,41
|
| 03/06/2026 |
800.273 |
0,39%
|
51,9423
|
50,91
|
52,405
|
51,68
|
| 02/06/2026 |
1.038.980 |
1,80%
|
51,50
|
50,47
|
51,855
|
51,49
|
| 01/06/2026 |
749.701 |
2,20%
|
49,95
|
49,04
|
51,235
|
50,59
|
| 29/05/2026 |
1.068.248 |
0,84%
|
49,4603
|
48,49
|
50,075
|
49,50
|
| 28/05/2026 |
1.253.331 |
-1,91%
|
50,50
|
49,22
|
50,8699
|
49,32
|
| 27/05/2026 |
1.214.916 |
-2,97%
|
50,60
|
50,00
|
52,11
|
50,28
|
| 26/05/2026 |
1.169.466 |
-1,45%
|
51,99
|
50,87
|
52,31
|
51,82
|
| 22/05/2026 |
783.858 |
0,12%
|
52,91
|
51,59
|
52,91
|
52,36
|
| 21/05/2026 |
1.669.995 |
-5,68%
|
55,1702
|
52,27
|
56,58
|
52,31
|
| 20/05/2026 |
1.450.361 |
-0,34%
|
57,50
|
55,05
|
57,54
|
55,46
|
| 19/05/2026 |
1.219.368 |
-1,99%
|
57,02
|
55,51
|
57,18
|
55,65
|
| 18/05/2026 |
915.500 |
0,81%
|
55,9125
|
55,9125
|
57,50
|
56,78
|
| 15/05/2026 |
410.469 |
-0,20%
|
57,91
|
56,73
|
57,91
|
57,04
|
| 14/05/2026 |
1.129.485 |
0,96%
|
56,67
|
55,31
|
57,52
|
57,225
|
| 13/05/2026 |
877.015 |
-1,19%
|
56,54
|
55,87
|
57,82
|
56,68
|
| 12/05/2026 |
956.269 |
0,95%
|
57,82
|
56,45
|
57,82
|
57,36
|
| 11/05/2026 |
1.066.900 |
2,01%
|
54,5389
|
54,5389
|
57,00
|
56,82
|
| 08/05/2026 |
1.175.369 |
1,28%
|
55,25
|
54,23
|
55,76
|
55,70
|
| 07/05/2026 |
990.371 |
0,64%
|
54,4377
|
53,2507
|
55,18
|
55,03
|
| 06/05/2026 |
855.424 |
-4,27%
|
54,35
|
53,93
|
56,05
|
54,66
|
| 05/05/2026 |
996.178 |
1,22%
|
56,0612
|
56,0612
|
57,29
|
57,09
|
| 04/05/2026 |
586.435 |
1,20%
|
55,25
|
55,25
|
56,50
|
56,40
|
| 01/05/2026 |
975.238 |
1,29%
|
54,69
|
54,58
|
55,95
|
55,70
|
| 30/04/2026 |
633.698 |
2,04%
|
54,25
|
53,37
|
55,03
|
54,99
|
| 29/04/2026 |
672.145 |
2,04%
|
53,32
|
53,07
|
54,35
|
53,93
|
| 28/04/2026 |
1.224.801 |
0,02%
|
53,36
|
52,48
|
53,665
|
52,84
|
| 27/04/2026 |
55.756 |
0,59%
|
52,16
|
52,16
|
53,24
|
52,83
|
| 24/04/2026 |
516.631 |
-0,10%
|
52,60
|
51,91
|
52,735
|
52,63
|
| 23/04/2026 |
352.226 |
0,04%
|
54,54
|
52,35
|
54,54
|
52,68
|
| 22/04/2026 |
722.011 |
-0,32%
|
52,50
|
51,5901
|
53,095
|
52,66
|
| 21/04/2026 |
491.623 |
0,55%
|
52,69
|
52,253
|
53,12
|
52,83
|
| 20/04/2026 |
548.569 |
1,35%
|
52,05
|
51,69
|
52,69
|
52,54
|
| 17/04/2026 |
968.334 |
-2,72%
|
51,9855
|
50,68
|
52,40
|
51,84
|
| 16/04/2026 |
535.806 |
-1,06%
|
53,70
|
52,85
|
54,27
|
53,29
|
| 15/04/2026 |
915.307 |
1,59%
|
52,9881
|
52,1723
|
54,002
|
53,83
|
| 14/04/2026 |
562.137 |
-0,80%
|
52,89
|
52,51
|
53,46
|
52,99
|
| 13/04/2026 |
547.904 |
0,25%
|
53,8736
|
53,35
|
54,35
|
53,415
|
| 10/04/2026 |
781.545 |
-0,21%
|
53,13
|
52,47
|
53,65
|
53,28
|
| 09/04/2026 |
851.714 |
-2,73%
|
55,35
|
53,1729
|
55,87
|
53,39
|
| 08/04/2026 |
1.346.652 |
0,79%
|
52,01
|
51,95
|
55,065
|
54,87
|
| 07/04/2026 |
1.576.184 |
-2,35%
|
55,85
|
54,22
|
56,815
|
54,44
|
| 06/04/2026 |
864.662 |
0,83%
|
55,40
|
54,5557
|
56,145
|
55,75
|
| 02/04/2026 |
1.392.655 |
3,06%
|
54,7399
|
54,14
|
56,21
|
55,29
|
| 01/04/2026 |
1.106.552 |
-0,85%
|
53,0897
|
52,69
|
53,87
|
53,65
|
| 31/03/2026 |
1.754.056 |
0,07%
|
53,83
|
53,5833
|
55,68
|
54,11
|
| 30/03/2026 |
1.286.607 |
-1,73%
|
55,65
|
53,91
|
55,70
|
54,08
|
| 27/03/2026 |
1.762.620 |
1,81%
|
54,50
|
53,5201
|
55,08
|
55,03
|
| 26/03/2026 |
2.714.721 |
1,87%
|
54,44
|
53,88
|
55,80
|
54,06
|
| 25/03/2026 |
2.212.417 |
-2,61%
|
54,00
|
52,61
|
54,00
|
53,09
|
| 24/03/2026 |
2.587.483 |
3,24%
|
53,126
|
53,0392
|
54,90
|
54,51
|
| 23/03/2026 |
3.086.095 |
0,29%
|
50,3615
|
50,29
|
53,09
|
52,80
|
| 20/03/2026 |
4.323.164 |
3,29%
|
52,00
|
51,51
|
53,3599
|
52,67
|
| 19/03/2026 |
6.770.188 |
6,21%
|
49,00
|
48,50
|
51,75
|
50,96
|
| 18/03/2026 |
1.993.411 |
3,44%
|
46,48
|
46,15
|
48,00
|
47,98
|
| 17/03/2026 |
1.189.449 |
3,23%
|
45,00
|
44,785
|
46,38
|
46,31
|
| 16/03/2026 |
2.381.574 |
4,47%
|
43,00
|
43,00
|
45,01
|
44,86
|
| 13/03/2026 |
1.333.484 |
-4,13%
|
44,40
|
42,90
|
44,55
|
42,94
|
| 12/03/2026 |
1.161.292 |
-1,95%
|
45,881
|
44,51
|
46,00
|
44,79
|
| 11/03/2026 |
1.412.678 |
1,41%
|
45,05
|
44,54
|
45,96
|
45,68
|
| 10/03/2026 |
1.100.883 |
-1,11%
|
45,16
|
44,84
|
45,865
|
45,045
|
| 09/03/2026 |
1.667.572 |
-2,69%
|
48,00
|
45,34
|
48,00
|
45,55
|
| 06/03/2026 |
1.938.859 |
1,85%
|
46,28
|
45,75
|
47,48
|
46,83
|
| 05/03/2026 |
2.416.166 |
-0,79%
|
47,07
|
45,56
|
47,07
|
46,25
|
| 04/03/2026 |
2.340.173 |
1,97%
|
46,11
|
45,39
|
47,155
|
46,65
|
| 03/03/2026 |
2.152.395 |
-0,85%
|
46,10
|
44,78
|
46,455
|
45,75
|
| 02/03/2026 |
2.355.853 |
3,78%
|
46,00
|
44,46
|
46,98
|
46,14
|
